Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.885 -0.025 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.614 6.670 6.568 6.577 31,151 -0.02(-0.28%)
Feb 27, 2023 6.495 6.596 6.480 6.596 36,001 +0.13(+1.98%)
Feb 24, 2023 6.367 6.495 6.358 6.467 31,343 +0.01(+0.14%)
Feb 23, 2023 6.385 6.467 6.385 6.458 29,980 +0.08(+1.29%)
Feb 22, 2023 6.403 6.449 6.358 6.376 30,664 +0.01(+0.14%)
Feb 21, 2023 6.440 6.495 6.349 6.367 36,733 -0.14(-2.11%)
Feb 17, 2023 6.522 6.550 6.486 6.504 21,006 -0.01(-0.14%)
Feb 16, 2023 6.504 6.550 6.458 6.513 38,256 -0.03(-0.52%)
Feb 15, 2023 6.548 6.593 6.511 6.548 42,470 -0.01(-0.14%)
Feb 14, 2023 6.566 6.566 6.529 6.557 18,916 -0.02(-0.28%)
Feb 13, 2023 6.557 6.584 6.466 6.575 39,968 +0.05(+0.84%)
Feb 10, 2023 6.502 6.566 6.493 6.520 27,159 +0.02(+0.28%)
Feb 09, 2023 6.566 6.593 6.502 6.502 40,150 -0.05(-0.69%)
Feb 08, 2023 6.584 6.584 6.543 6.548 14,083 -0.03(-0.42%)
Feb 07, 2023 6.584 6.611 6.511 6.575 29,968 -0.01(-0.14%)
Feb 06, 2023 6.557 6.607 6.557 6.584 25,100 -0.03(-0.41%)
Feb 03, 2023 6.666 6.693 6.611 6.611 36,316 -0.08(-1.22%)
Feb 02, 2023 6.711 6.729 6.675 6.693 21,505 +0.03(+0.41%)
Feb 01, 2023 6.548 6.707 6.548 6.666 59,796 +0.08(+1.24%)
Jan 31, 2023 6.548 6.593 6.502 6.584 87,381 +0.11(+1.69%)
Jan 30, 2023 6.466 6.493 6.466 6.475 28,329 -0.01(-0.14%)
Jan 27, 2023 6.411 6.511 6.411 6.484 54,751 +0.02(+0.28%)
Jan 26, 2023 6.447 6.466 6.438 6.466 14,111 +0.03(+0.42%)
Jan 25, 2023 6.402 6.447 6.394 6.438 24,901 -0.02(-0.28%)
Jan 24, 2023 6.411 6.457 6.395 6.457 52,415 +0.05(+0.71%)
Jan 23, 2023 6.384 6.436 6.375 6.411 25,206 +0.05(+0.72%)
Jan 20, 2023 6.329 6.375 6.318 6.366 19,637 +0.04(+0.57%)
Jan 19, 2023 6.347 6.384 6.320 6.329 30,595 -0.05(-0.71%)
Jan 18, 2023 6.493 6.493 6.366 6.375 28,947 -0.06(-0.95%)
Jan 17, 2023 6.472 6.494 6.409 6.436 60,513 -0.04(-0.56%)
Jan 13, 2023 6.445 6.481 6.436 6.472 31,939 -0.01(-0.14%)
Jan 12, 2023 6.481 6.499 6.409 6.481 63,871 +0.04(+0.56%)
Jan 11, 2023 6.409 6.445 6.391 6.445 22,388 +0.07(+1.05%)
Jan 10, 2023 6.418 6.418 6.339 6.378 46,667 -0.00(-0.06%)
Jan 09, 2023 6.328 6.400 6.326 6.382 16,423 +0.07(+1.15%)
Jan 06, 2023 6.228 6.317 6.228 6.310 57,634 +0.10(+1.68%)
Jan 05, 2023 6.264 6.310 6.192 6.206 86,269 -0.06(-0.96%)
Jan 04, 2023 6.210 6.282 6.183 6.265 19,460 +0.06(+1.04%)
Jan 03, 2023 6.129 6.228 6.056 6.201 78,779 +0.12(+1.93%)
Dec 30, 2022 6.174 6.183 6.047 6.084 150,725 -0.03(-0.44%)
Dec 29, 2022 6.075 6.147 6.066 6.111 62,599 +0.01(+0.15%)
Dec 28, 2022 6.165 6.174 6.093 6.102 47,769 -0.02(-0.30%)
Dec 27, 2022 6.129 6.174 6.111 6.120 64,971 -0.02(-0.29%)
Dec 23, 2022 6.138 6.160 6.116 6.138 46,036 -0.01(-0.15%)
Dec 22, 2022 6.165 6.183 6.056 6.147 123,079 -0.02(-0.29%)
Dec 21, 2022 6.129 6.174 6.093 6.165 68,357 +0.05(+0.74%)
Dec 20, 2022 6.093 6.147 6.056 6.120 56,396 +0.03(+0.44%)
Dec 19, 2022 6.084 6.147 6.056 6.093 74,911 -0.04(-0.59%)
Dec 16, 2022 6.138 6.183 6.075 6.129 72,673 -0.07(-1.11%)
Dec 15, 2022 6.171 6.207 6.144 6.198 56,873 +0.02(+0.29%)
Dec 14, 2022 6.207 6.256 6.180 6.180 57,981 -0.03(-0.43%)
Dec 13, 2022 6.340 6.340 6.162 6.207 84,078 +0.00(+0.00%)
Dec 12, 2022 6.180 6.260 6.171 6.207 55,809 +0.06(+1.01%)
Dec 09, 2022 6.153 6.216 6.144 6.144 51,709 -0.01(-0.14%)
Dec 08, 2022 6.118 6.189 6.118 6.153 62,421 +0.01(+0.15%)
Dec 07, 2022 6.127 6.189 6.127 6.144 22,255 +0.02(+0.29%)
Dec 06, 2022 6.100 6.135 6.082 6.127 55,043 +0.02(+0.29%)
Dec 05, 2022 6.198 6.218 6.109 6.109 43,957 -0.09(-1.44%)
Dec 02, 2022 6.207 6.251 6.183 6.198 52,024 -0.04(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.